Education
About Us
Working with TipRanks
Follow Us
AstraZeneca PLC (SE:AZN)
:AZN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1,686.00
1,701.00
1,678.00
1,701.00
1,701.00
+0.98%
283,942
0.93
Dec 18, 2025
1,679.50
1,688.00
1,666.50
1,684.50
1,684.50
-0.27%
309,169
1.01
Dec 17, 2025
1,690.00
1,703.50
1,684.50
1,689.00
1,689.00
+0.42%
214,674
0.70
Dec 16, 2025
1,704.00
1,711.50
1,676.50
1,682.00
1,682.00
-0.56%
172,989
0.56
Dec 15, 2025
1,668.00
1,693.50
1,660.50
1,691.50
1,691.50
+1.32%
281,391
0.92
Dec 12, 2025
1,671.50
1,677.00
1,658.50
1,669.50
1,669.50
-0.89%
314,250
1.03
Dec 11, 2025
1,688.00
1,694.00
1,673.50
1,684.50
1,684.50
+0.54%
230,007
0.75
Dec 10, 2025
1,682.00
1,719.50
1,674.00
1,675.50
1,675.50
-1.00%
253,593
0.83
Dec 09, 2025
1,720.00
1,724.00
1,688.50
1,692.50
1,692.50
-0.35%
290,000
0.95
Dec 08, 2025
1,704.00
1,715.00
1,690.00
1,698.50
1,698.50
-0.32%
212,708
0.70
Dec 05, 2025
1,698.00
1,717.50
1,698.00
1,704.00
1,704.00
+0.56%
173,729
0.57
Dec 04, 2025
1,708.50
1,710.50
1,694.50
1,694.50
1,694.50
-0.82%
194,293
0.64
Dec 03, 2025
1,706.50
1,721.00
1,699.50
1,708.50
1,708.50
-0.41%
209,759
0.69
Dec 02, 2025
1,713.50
1,725.00
1,704.50
1,715.50
1,715.50
-0.67%
206,459
0.68
Dec 01, 2025
1,743.50
1,758.50
1,724.00
1,727.00
1,727.00
-1.29%
198,156
0.65
Nov 28, 2025
1,753.50
1,763.00
1,742.00
1,749.50
1,749.50
-0.06%
519,413
1.73
Nov 27, 2025
1,768.50
1,779.00
1,748.50
1,750.50
1,750.50
-1.44%
313,329
1.05
Nov 26, 2025
1,780.00
1,786.50
1,758.50
1,776.00
1,776.00
+0.17%
328,667
1.12
Nov 25, 2025
1,743.50
1,780.50
1,738.50
1,773.00
1,773.00
+1.58%
399,400
1.37
Nov 24, 2025
1,742.50
1,748.00
1,726.50
1,745.50
1,745.50
+0.78%
529,167
1.83
Nov 21, 2025
1,692.00
1,733.50
1,688.50
1,732.00
1,732.00
+1.52%
292,595
1.01
Nov 20, 2025
1,705.00
1,721.00
1,694.50
1,706.00
1,706.00
+0.32%
269,549
0.93
Nov 19, 2025
1,686.50
1,713.00
1,681.50
1,700.50
1,700.50
+0.83%
340,361
1.17
Nov 18, 2025
1,716.50
1,731.00
1,680.00
1,686.50
1,686.50
-0.68%
450,350
1.56
Nov 17, 2025
1,681.00
1,702.50
1,679.50
1,698.00
1,698.00
+1.01%
267,372
0.93
Nov 14, 2025
1,663.50
1,687.00
1,663.50
1,681.00
1,681.00
+0.69%
300,250
1.04
Nov 13, 2025
1,667.00
1,671.50
1,651.00
1,669.50
1,669.50
-0.21%
190,885
0.66
Nov 12, 2025
1,685.00
1,685.00
1,659.50
1,673.00
1,673.00
-0.42%
190,295
0.66
Nov 11, 2025
1,675.50
1,681.50
1,655.00
1,680.00
1,680.00
+2.31%
269,521
0.92
Nov 10, 2025
1,615.00
1,653.00
1,607.00
1,642.00
1,642.00
+1.73%
321,093
1.09
Nov 07, 2025
1,608.00
1,623.50
1,599.00
1,614.00
1,614.00
+0.50%
299,112
1.02
Nov 06, 2025
1,565.00
1,624.50
1,540.00
1,606.00
1,606.00
+2.88%
729,867
2.55
Nov 05, 2025
1,564.00
1,571.00
1,553.50
1,561.00
1,561.00
+0.03%
164,014
0.57
Nov 04, 2025
1,549.00
1,564.00
1,526.50
1,560.50
1,560.50
+1.20%
212,305
0.74
Nov 03, 2025
1,564.00
1,565.00
1,540.00
1,542.00
1,542.00
-0.77%
155,794
0.54
Oct 31, 2025
1,560.50
1,561.50
1,549.50
1,554.00
1,554.00
-0.35%
79,664
0.27
Oct 30, 2025
1,546.50
1,559.50
1,536.50
1,559.50
1,559.50
+0.48%
204,786
0.70
Oct 29, 2025
1,546.50
1,571.00
1,538.00
1,552.00
1,552.00
+0.03%
176,083
0.59
Oct 28, 2025
1,575.00
1,581.50
1,545.00
1,551.50
1,551.50
-0.99%
324,224
1.08
Oct 27, 2025
1,565.00
1,577.50
1,558.00
1,567.00
1,567.00
+0.29%
233,013
0.76
Oct 24, 2025
1,565.50
1,573.00
1,552.50
1,562.50
1,562.50
-0.19%
169,074
0.53
Oct 23, 2025
1,563.50
1,576.00
1,562.50
1,565.50
1,565.50
-0.63%
297,428
0.94
Oct 22, 2025
1,559.00
1,584.50
1,555.50
1,575.50
1,575.50
+0.13%
270,861
0.85
Oct 21, 2025
1,580.00
1,583.50
1,568.50
1,573.50
1,573.50
-1.04%
214,326
0.67
Oct 20, 2025
1,596.00
1,605.00
1,590.00
1,590.00
1,590.00
+0.19%
417,433
1.31
Oct 17, 2025
1,585.50
1,594.50
1,569.00
1,587.00
1,587.00
+0.03%
247,083
0.78
Oct 16, 2025
1,587.00
1,602.50
1,572.50
1,586.50
1,586.50
-1.21%
256,350
0.81
Oct 15, 2025
1,612.00
1,612.00
1,575.00
1,606.00
1,606.00
-0.31%
314,373
0.99
Oct 14, 2025
1,603.50
1,620.00
1,599.50
1,611.00
1,611.00
+0.09%
210,453
0.67
Oct 13, 2025
1,625.50
1,637.50
1,597.50
1,609.50
1,609.50
-0.71%
281,189
0.90
Rows: